Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-12-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $9.60 | $9.60 | 186,400 | — | — |
| 2014-12-30 | $9.88 | $9.88 | 186,000 | — | — |
| 2014-12-29 | $9.64 | $9.64 | 158,400 | — | — |
| 2014-12-26 | $9.81 | $9.81 | 95,600 | — | — |
| 2014-12-24 | $9.48 | $9.48 | 42,000 | — | — |
| 2014-12-23 | $9.48 | $9.48 | 477,600 | — | — |
| 2014-12-22 | $9.45 | $9.45 | 352,000 | — | — |
| 2014-12-19 | $9.82 | $9.82 | 60,400 | — | — |
| 2014-12-18 | $9.88 | $9.88 | 207,600 | — | — |
| 2014-12-17 | $9.73 | $9.73 | 289,600 | — | — |
| 2014-12-16 | $9.85 | $9.85 | 358,000 | — | — |
| 2014-12-15 | $9.76 | $9.76 | 559,600 | — | — |
| 2014-12-12 | $10.28 | $10.28 | 150,400 | — | — |
| 2014-12-11 | $10.33 | $10.33 | 130,400 | — | — |
| 2014-12-10 | $10.39 | $10.39 | 129,600 | — | — |
| 2014-12-09 | $10.40 | $10.40 | 378,800 | — | — |
| 2014-12-08 | $10.00 | $10.00 | 247,200 | — | — |
| 2014-12-05 | $9.79 | $9.79 | 121,200 | — | — |
| 2014-12-04 | $10.03 | $10.03 | 96,400 | — | — |
| 2014-12-03 | $10.09 | $10.09 | 228,400 | — | — |
| 2014-12-02 | $9.90 | $9.90 | 214,800 | — | — |
| 2014-12-01 | $10.17 | $10.17 | 473,200 | — | — |
| 2014-11-28 | $9.39 | $9.39 | 219,200 | — | — |
| 2014-11-26 | $9.91 | $9.91 | 88,400 | — | — |
| 2014-11-25 | $9.95 | $9.95 | 74,400 | — | — |
| 2014-11-24 | $9.90 | $9.90 | 124,800 | — | — |
| 2014-11-21 | $9.96 | $9.96 | 179,600 | — | — |
| 2014-11-20 | $9.87 | $9.87 | 168,400 | — | — |
| 2014-11-19 | $9.66 | $9.66 | 331,200 | — | — |
| 2014-11-18 | $9.91 | $9.91 | 196,400 | — | — |
| 2014-11-17 | $9.73 | $9.73 | 216,400 | — | — |
| 2014-11-14 | $9.79 | $9.79 | 376,800 | — | — |
| 2014-11-13 | $9.32 | $9.32 | 67,200 | — | — |
| 2014-11-12 | $9.30 | $9.30 | 132,000 | — | — |
| 2014-11-11 | $9.41 | $9.41 | 204,800 | — | — |
| 2014-11-10 | $9.12 | $9.12 | 322,000 | — | — |
| 2014-11-07 | $9.53 | $9.53 | 386,400 | — | — |
| 2014-11-06 | $9.02 | $9.02 | 162,400 | — | — |
| 2014-11-05 | $9.01 | $9.01 | 332,400 | — | — |
| 2014-11-04 | $9.41 | $9.41 | 64,400 | — | — |
| 2014-11-03 | $9.42 | $9.42 | 168,400 | — | — |
| 2014-10-31 | $9.49 | $9.49 | 437,600 | — | — |
| 2014-10-30 | $9.94 | $9.94 | 223,200 | — | — |
| 2014-10-29 | $10.16 | $10.16 | 270,800 | — | — |
| 2014-10-28 | $10.45 | $10.45 | 51,200 | — | — |
| 2014-10-27 | $10.44 | $10.44 | 228,800 | — | — |
| 2014-10-24 | $10.48 | $10.48 | 28,800 | — | — |
| 2014-10-23 | $10.51 | $10.51 | 321,200 | — | — |
| 2014-10-22 | $10.67 | $10.67 | 162,400 | — | — |
| 2014-10-21 | $10.79 | $10.79 | 100,800 | — | — |
| 2014-10-20 | $10.75 | $10.75 | 62,000 | — | — |
| 2014-10-17 | $10.61 | $10.61 | 109,600 | — | — |
| 2014-10-16 | $10.66 | $10.66 | 62,800 | — | — |
| 2014-10-15 | $10.62 | $10.62 | 378,400 | — | — |
| 2014-10-14 | $10.53 | $10.53 | 62,400 | — | — |
| 2014-10-13 | $10.55 | $10.55 | 379,200 | — | — |
| 2014-10-10 | $10.38 | $10.38 | 188,800 | — | — |
| 2014-10-09 | $10.39 | $10.39 | 170,800 | — | — |
| 2014-10-08 | $10.35 | $10.35 | 237,200 | — | — |
| 2014-10-07 | $10.17 | $10.17 | 127,600 | — | — |
| 2014-10-06 | $10.11 | $10.11 | 107,600 | — | — |
| 2014-10-03 | $9.85 | $9.85 | 459,200 | — | — |
| 2014-10-02 | $10.23 | $10.23 | 86,000 | — | — |
| 2014-10-01 | $10.23 | $10.23 | 83,600 | — | — |
| 2014-09-30 | $10.15 | $10.15 | 100,000 | — | — |
| 2014-09-29 | $10.28 | $10.28 | 61,200 | — | — |
| 2014-09-26 | $10.29 | $10.29 | 62,000 | — | — |
| 2014-09-25 | $10.35 | $10.35 | 125,200 | — | — |
| 2014-09-24 | $10.28 | $10.28 | 58,000 | — | — |
| 2014-09-23 | $10.37 | $10.37 | 130,800 | — | — |
| 2014-09-22 | $10.27 | $10.27 | 199,200 | — | — |
| 2014-09-19 | $10.28 | $10.28 | 284,800 | — | — |
| 2014-09-18 | $10.43 | $10.43 | 79,200 | — | — |
| 2014-09-17 | $10.37 | $10.37 | 108,800 | — | — |
| 2014-09-16 | $10.61 | $10.61 | 109,600 | — | — |
| 2014-09-15 | $10.58 | $10.58 | 61,200 | — | — |
| 2014-09-12 | $10.53 | $10.53 | 247,200 | — | — |
| 2014-09-11 | $10.73 | $10.73 | 238,800 | — | — |
| 2014-09-10 | $10.87 | $10.87 | 102,000 | — | — |
| 2014-09-09 | $10.98 | $10.98 | 85,600 | — | — |
| 2014-09-08 | $10.96 | $10.96 | 253,200 | — | — |
| 2014-09-05 | $11.18 | $11.18 | 177,200 | — | — |
| 2014-09-04 | $11.09 | $11.09 | 226,800 | — | — |
| 2014-09-03 | $11.21 | $11.21 | 138,800 | — | — |
| 2014-09-02 | $11.13 | $11.13 | 434,000 | — | — |
| 2014-08-29 | $11.53 | $11.53 | 77,200 | — | — |
| 2014-08-28 | $11.56 | $11.56 | 115,600 | — | — |
| 2014-08-27 | $11.44 | $11.44 | 39,200 | — | — |
| 2014-08-26 | $11.44 | $11.44 | 59,200 | — | — |
| 2014-08-25 | $11.33 | $11.33 | 58,400 | — | — |
| 2014-08-22 | $11.42 | $11.42 | 183,600 | — | — |
| 2014-08-21 | $11.36 | $11.36 | 193,600 | — | — |
| 2014-08-20 | $11.60 | $11.60 | 144,000 | — | — |
| 2014-08-19 | $11.69 | $11.69 | 131,600 | — | — |
| 2014-08-18 | $11.75 | $11.75 | 67,600 | — | — |
| 2014-08-15 | $11.83 | $11.83 | 185,600 | — | — |
| 2014-08-14 | $12.00 | $12.00 | 55,600 | — | — |
| 2014-08-13 | $11.99 | $11.99 | 64,400 | — | — |
| 2014-08-12 | $11.94 | $11.94 | 117,200 | — | — |
| 2014-08-11 | $11.94 | $11.94 | 48,400 | — | — |
| 2014-08-08 | $11.99 | $11.99 | 114,400 | — | — |
| 2014-08-07 | $11.98 | $11.98 | 183,600 | — | — |
| 2014-08-06 | $11.91 | $11.91 | 269,200 | — | — |
| 2014-08-05 | $11.56 | $11.56 | 120,800 | — | — |
| 2014-08-04 | $11.57 | $11.57 | 146,000 | — | — |
| 2014-08-01 | $11.66 | $11.65 | 81,200 | — | — |
| 2014-07-31 | $11.48 | $11.48 | 176,800 | — | — |
| 2014-07-30 | $11.73 | $11.73 | 45,600 | — | — |
| 2014-07-29 | $11.79 | $11.79 | 119,600 | — | — |
| 2014-07-28 | $11.90 | $11.90 | 145,600 | — | — |
| 2014-07-25 | $11.91 | $11.91 | 105,600 | — | — |
| 2014-07-24 | $11.65 | $11.64 | 605,200 | — | — |
| 2014-07-23 | $11.89 | $11.89 | 43,200 | — | — |
| 2014-07-22 | $11.90 | $11.90 | 121,600 | — | — |
| 2014-07-21 | $12.02 | $12.02 | 188,800 | — | — |
| 2014-07-18 | $11.99 | $11.99 | 160,800 | — | — |
| 2014-07-17 | $12.16 | $12.16 | 270,400 | — | — |
| 2014-07-16 | $11.76 | $11.76 | 180,000 | — | — |
| 2014-07-15 | $11.68 | $11.68 | 636,400 | — | — |
| 2014-07-14 | $11.92 | $11.92 | 239,200 | — | — |
| 2014-07-11 | $12.51 | $12.51 | 82,800 | — | — |
| 2014-07-10 | $12.47 | $12.47 | 328,800 | — | — |
| 2014-07-09 | $12.33 | $12.33 | 169,600 | — | — |
| 2014-07-08 | $12.17 | $12.17 | 127,200 | — | — |
| 2014-07-07 | $12.17 | $12.17 | 145,200 | — | — |
| 2014-07-03 | $12.18 | $12.18 | 116,800 | — | — |
| 2014-07-02 | $12.32 | $12.32 | 363,600 | — | — |
| 2014-07-01 | $12.32 | $12.32 | 141,600 | — | — |
| 2014-06-30 | $12.35 | $12.35 | 251,600 | — | — |
| 2014-06-27 | $12.11 | $12.11 | 62,000 | — | — |
| 2014-06-26 | $12.10 | $12.10 | 170,000 | — | — |
| 2014-06-25 | $12.17 | $12.17 | 130,400 | — | — |
| 2014-06-24 | $12.17 | $12.17 | 126,800 | — | — |
| 2014-06-23 | $12.13 | $12.13 | 90,400 | — | — |
| 2014-06-20 | $12.10 | $12.10 | 214,000 | — | — |
| 2014-06-19 | $12.17 | $12.17 | 556,800 | — | — |
| 2014-06-18 | $11.38 | $11.38 | 86,000 | — | — |
| 2014-06-17 | $11.30 | $11.30 | 82,000 | — | — |
| 2014-06-16 | $11.33 | $11.33 | 160,800 | — | — |
| 2014-06-13 | $11.42 | $11.42 | 180,800 | — | — |
| 2014-06-12 | $11.36 | $11.36 | 474,400 | — | — |
| 2014-06-11 | $11.14 | $11.14 | 68,400 | — | — |
| 2014-06-10 | $11.13 | $11.13 | 62,000 | — | — |
| 2014-06-09 | $11.00 | $11.00 | 60,400 | — | — |
| 2014-06-06 | $11.00 | $11.00 | 115,600 | — | — |
| 2014-06-05 | $10.99 | $10.99 | 187,200 | — | — |
| 2014-06-04 | $10.83 | $10.83 | 118,400 | — | — |
| 2014-06-03 | $10.88 | $10.88 | 58,400 | — | — |
| 2014-06-02 | $10.83 | $10.83 | 169,200 | — | — |
| 2014-05-30 | $10.96 | $10.96 | 298,800 | — | — |
| 2014-05-29 | $11.06 | $11.06 | 209,200 | — | — |
| 2014-05-28 | $11.10 | $11.10 | 304,800 | — | — |
| 2014-05-27 | $11.23 | $11.23 | 297,200 | — | — |
| 2014-05-23 | $11.71 | $11.71 | 134,000 | — | — |
| 2014-05-22 | $11.75 | $11.75 | 88,400 | — | — |
| 2014-05-21 | $11.70 | $11.70 | 196,400 | — | — |
| 2014-05-20 | $11.75 | $11.75 | 118,400 | — | — |
| 2014-05-19 | $11.73 | $11.73 | 289,200 | — | — |
| 2014-05-16 | $11.73 | $11.73 | 32,800 | — | — |
| 2014-05-15 | $11.78 | $11.78 | 178,400 | — | — |
| 2014-05-14 | $11.97 | $11.97 | 161,600 | — | — |
| 2014-05-13 | $11.75 | $11.75 | 109,600 | — | — |
| 2014-05-12 | $11.80 | $11.80 | 136,400 | — | — |
| 2014-05-09 | $11.66 | $11.66 | 153,200 | — | — |
| 2014-05-08 | $11.67 | $11.66 | 104,000 | — | — |
| 2014-05-07 | $11.66 | $11.66 | 430,400 | — | — |
| 2014-05-06 | $12.01 | $12.01 | 78,000 | — | — |
| 2014-05-05 | $12.05 | $12.05 | 192,400 | — | — |
| 2014-05-02 | $11.83 | $11.83 | 300,000 | — | — |
| 2014-05-01 | $11.60 | $11.60 | 236,800 | — | — |
| 2014-04-30 | $11.71 | $11.71 | 251,600 | — | — |
| 2014-04-29 | $11.80 | $11.80 | 114,000 | — | — |
| 2014-04-28 | $11.81 | $11.81 | 159,200 | — | — |
| 2014-04-25 | $11.92 | $11.92 | 320,000 | — | — |
| 2014-04-24 | $11.74 | $11.74 | 404,000 | — | — |
| 2014-04-23 | $11.60 | $11.60 | 142,400 | — | — |
| 2014-04-22 | $11.60 | $11.60 | 354,000 | — | — |
| 2014-04-21 | $11.69 | $11.69 | 331,600 | — | — |
| 2014-04-17 | $11.79 | $11.79 | 156,400 | — | — |
| 2014-04-16 | $11.94 | $11.94 | 190,400 | — | — |
| 2014-04-15 | $11.94 | $11.94 | 441,600 | — | — |
| 2014-04-14 | $12.39 | $12.39 | 496,800 | — | — |
| 2014-04-11 | $12.22 | $12.22 | 200,400 | — | — |
| 2014-04-10 | $12.22 | $12.22 | 263,600 | — | — |
| 2014-04-09 | $12.09 | $12.09 | 175,600 | — | — |
| 2014-04-08 | $12.05 | $12.05 | 352,400 | — | — |
| 2014-04-07 | $11.84 | $11.84 | 154,400 | — | — |
| 2014-04-04 | $11.95 | $11.95 | 354,400 | — | — |
| 2014-04-03 | $11.65 | $11.64 | 114,400 | — | — |
| 2014-04-02 | $11.72 | $11.72 | 175,200 | — | — |
| 2014-04-01 | $11.55 | $11.55 | 260,400 | — | — |
| 2014-03-31 | $11.59 | $11.59 | 337,200 | — | — |
| 2014-03-28 | $11.77 | $11.77 | 237,200 | — | — |
| 2014-03-27 | $11.78 | $11.78 | 436,800 | — | — |
| 2014-03-26 | $11.93 | $11.93 | 518,400 | — | — |
| 2014-03-25 | $12.12 | $12.12 | 241,600 | — | — |
| 2014-03-24 | $12.08 | $12.08 | 556,400 | — | — |
| 2014-03-21 | $12.54 | $12.54 | 402,400 | — | — |
| 2014-03-20 | $12.41 | $12.41 | 283,200 | — | — |
| 2014-03-19 | $12.46 | $12.46 | 631,600 | — | — |
| 2014-03-18 | $12.96 | $12.96 | 281,200 | — | — |
| 2014-03-17 | $13.17 | $13.17 | 450,400 | — | — |
| 2014-03-14 | $13.45 | $13.45 | 511,600 | — | — |
| 2014-03-13 | $13.28 | $13.28 | 330,400 | — | — |
| 2014-03-12 | $13.20 | $13.20 | 275,600 | — | — |
| 2014-03-11 | $12.81 | $12.81 | 343,600 | — | — |
| 2014-03-10 | $12.69 | $12.69 | 196,800 | — | — |
| 2014-03-07 | $12.67 | $12.67 | 176,400 | — | — |
| 2014-03-06 | $12.88 | $12.88 | 154,000 | — | — |
| 2014-03-05 | $12.63 | $12.63 | 165,600 | — | — |
| 2014-03-04 | $12.59 | $12.59 | 452,000 | — | — |
| 2014-03-03 | $12.91 | $12.91 | 506,800 | — | — |
| 2014-02-28 | $12.38 | $12.37 | 349,200 | — | — |
| 2014-02-27 | $12.51 | $12.51 | 142,400 | — | — |
| 2014-02-26 | $12.47 | $12.47 | 443,200 | — | — |
| 2014-02-25 | $12.72 | $12.72 | 186,800 | — | — |
| 2014-02-24 | $12.64 | $12.64 | 282,000 | — | — |
| 2014-02-21 | $12.39 | $12.39 | 386,000 | — | — |
| 2014-02-20 | $12.40 | $12.40 | 348,000 | — | — |
| 2014-02-19 | $12.14 | $12.14 | 307,200 | — | — |
| 2014-02-18 | $12.36 | $12.36 | 501,200 | — | — |
| 2014-02-14 | $12.30 | $12.30 | 509,200 | — | — |
| 2014-02-13 | $12.01 | $12.01 | 326,400 | — | — |
| 2014-02-12 | $11.81 | $11.81 | 477,600 | — | — |
| 2014-02-11 | $11.79 | $11.78 | 937,200 | — | — |
| 2014-02-10 | $11.51 | $11.51 | 198,400 | — | — |
| 2014-02-07 | $11.37 | $11.37 | 171,200 | — | — |
| 2014-02-06 | $11.20 | $11.20 | 185,600 | — | — |
| 2014-02-05 | $11.20 | $11.20 | 169,200 | — | — |
| 2014-02-04 | $11.15 | $11.15 | 147,600 | — | — |
| 2014-02-03 | $11.21 | $11.21 | 223,600 | — | — |
| 2014-01-31 | $10.99 | $10.99 | 316,800 | — | — |
| 2014-01-30 | $10.92 | $10.92 | 234,800 | — | — |
| 2014-01-29 | $11.42 | $11.42 | 280,800 | — | — |
| 2014-01-28 | $11.14 | $11.14 | 269,600 | — | — |
| 2014-01-27 | $11.17 | $11.17 | 251,600 | — | — |
| 2014-01-24 | $11.40 | $11.40 | 304,400 | — | — |
| 2014-01-23 | $11.30 | $11.30 | 466,000 | — | — |
| 2014-01-22 | $10.84 | $10.84 | 196,800 | — | — |
| 2014-01-21 | $10.92 | $10.92 | 411,600 | — | — |
| 2014-01-17 | $11.16 | $11.16 | 207,600 | — | — |
| 2014-01-16 | $10.96 | $10.96 | 128,400 | — | — |
| 2014-01-15 | $10.93 | $10.93 | 90,400 | — | — |
| 2014-01-14 | $10.96 | $10.96 | 254,000 | — | — |
| 2014-01-13 | $11.17 | $11.17 | 351,200 | — | — |
| 2014-01-10 | $11.03 | $11.03 | 931,200 | — | — |
| 2014-01-09 | $10.67 | $10.67 | 86,400 | — | — |
| 2014-01-08 | $10.65 | $10.65 | 185,600 | — | — |
| 2014-01-07 | $10.78 | $10.78 | 210,000 | — | — |
| 2014-01-06 | $10.87 | $10.87 | 451,600 | — | — |
| 2014-01-03 | $10.87 | $10.87 | 306,800 | — | — |
| 2014-01-02 | $10.65 | $10.65 | 358,800 | — | — |